Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.78 | 18.90 | 18.27 | 18.56 | 213,585 | -0.22(-1.17%) |
Mar 28, 2014 | 19.12 | 19.19 | 18.14 | 18.78 | 222,282 | -0.19(-1.00%) |
Mar 27, 2014 | 18.88 | 19.20 | 18.37 | 18.97 | 182,454 | +0.12(+0.64%) |
Mar 26, 2014 | 18.48 | 18.98 | 18.31 | 18.85 | 261,400 | +0.45(+2.45%) |
Mar 25, 2014 | 18.09 | 18.59 | 17.91 | 18.40 | 239,205 | +0.32(+1.77%) |
Mar 24, 2014 | 19.27 | 19.53 | 17.79 | 18.08 | 350,136 | +0.03(+0.17%) |
Mar 21, 2014 | 18.27 | 19.57 | 17.50 | 18.05 | 363,593 | -0.06(-0.33%) |
Mar 20, 2014 | 17.64 | 18.44 | 17.39 | 18.11 | 215,028 | +0.69(+3.96%) |
Mar 19, 2014 | 17.36 | 17.49 | 17.20 | 17.42 | 232,407 | +0.03(+0.17%) |
Mar 18, 2014 | 17.00 | 17.74 | 16.63 | 17.39 | 272,753 | +0.38(+2.23%) |
Mar 17, 2014 | 17.00 | 17.37 | 16.68 | 17.01 | 274,139 | -0.02(-0.12%) |
Mar 14, 2014 | 17.31 | 18.18 | 16.67 | 17.03 | 397,028 | -0.57(-3.24%) |
Mar 13, 2014 | 19.41 | 20.74 | 17.34 | 17.60 | 325,103 | -1.82(-9.37%) |
Mar 12, 2014 | 19.32 | 19.68 | 18.89 | 19.42 | 301,048 | +0.12(+0.62%) |
Mar 11, 2014 | 20.18 | 20.23 | 19.00 | 19.30 | 428,341 | -0.72(-3.60%) |
Mar 10, 2014 | 20.59 | 21.05 | 19.56 | 20.02 | 851,945 | -0.55(-2.67%) |
Mar 07, 2014 | 20.71 | 21.04 | 19.62 | 20.57 | 311,573 | -0.09(-0.44%) |
Mar 06, 2014 | 21.99 | 22.35 | 20.38 | 20.66 | 159,313 | -1.11(-5.10%) |
Mar 05, 2014 | 22.24 | 22.54 | 21.51 | 21.77 | 127,714 | -0.51(-2.29%) |
Mar 04, 2014 | 22.62 | 23.54 | 22.22 | 22.28 | 198,400 | -0.63(-2.75%) |
Mar 03, 2014 | 23.11 | 23.82 | 22.46 | 22.91 | 235,276 | -0.46(-1.97%) |
Feb 28, 2014 | 23.39 | 23.57 | 22.37 | 23.37 | 282,279 | +0.09(+0.39%) |
Feb 27, 2014 | 22.87 | 23.37 | 22.68 | 23.28 | 166,734 | +0.39(+1.70%) |
Feb 26, 2014 | 22.55 | 23.88 | 22.01 | 22.89 | 197,134 | +0.47(+2.10%) |
Feb 25, 2014 | 21.99 | 22.49 | 21.55 | 22.42 | 155,776 | +0.33(+1.49%) |
Feb 24, 2014 | 22.50 | 22.50 | 21.93 | 22.09 | 146,453 | -0.25(-1.12%) |
Feb 21, 2014 | 22.20 | 22.56 | 21.89 | 22.34 | 157,822 | +0.10(+0.45%) |
Feb 20, 2014 | 21.98 | 22.66 | 21.67 | 22.24 | 249,064 | +0.43(+1.97%) |
Feb 19, 2014 | 20.60 | 21.98 | 20.60 | 21.81 | 184,298 | +1.20(+5.82%) |
Feb 18, 2014 | 20.79 | 20.98 | 20.40 | 20.61 | 313,707 | +0.06(+0.29%) |
Feb 14, 2014 | 20.67 | 20.55 | 20.55 | 20.55 | 206,700 | -0.34(-1.63%) |
Feb 13, 2014 | 22.09 | 22.09 | 20.72 | 20.89 | 414,973 | -1.55(-6.91%) |
Feb 12, 2014 | 23.58 | 23.58 | 21.75 | 22.44 | 335,415 | -0.64(-2.77%) |
Feb 11, 2014 | 25.49 | 25.50 | 22.95 | 23.08 | 235,655 | -1.20(-4.94%) |
Feb 10, 2014 | 22.47 | 24.31 | 22.33 | 24.28 | 509,488 | +1.66(+7.34%) |
Feb 07, 2014 | 21.54 | 23.45 | 21.48 | 22.62 | 623,136 | +0.98(+4.53%) |
Feb 06, 2014 | 21.25 | 21.65 | 20.39 | 21.64 | 288,304 | +0.47(+2.22%) |
Feb 05, 2014 | 20.51 | 21.78 | 20.10 | 21.17 | 226,694 | +0.49(+2.37%) |
Feb 04, 2014 | 20.44 | 21.98 | 20.00 | 20.68 | 279,452 | +0.50(+2.48%) |
Feb 03, 2014 | 21.54 | 22.09 | 20.00 | 20.18 | 357,627 | -1.33(-6.18%) |
Jan 31, 2014 | 21.31 | 21.71 | 20.25 | 21.51 | 361,847 | -0.13(-0.60%) |
Jan 30, 2014 | 20.00 | 22.89 | 19.85 | 21.64 | 722,565 | +1.89(+9.57%) |
Jan 29, 2014 | 19.15 | 19.97 | 19.15 | 19.75 | 3,898,947 | +0.46(+2.38%) |
Jan 28, 2014 | 17.91 | 19.48 | 17.91 | 19.29 | 441,102 | +1.08(+5.93%) |
Jan 27, 2014 | 18.61 | 18.75 | 17.75 | 18.21 | 129,318 | -0.55(-2.93%) |
Jan 24, 2014 | 18.81 | 18.96 | 18.34 | 18.76 | 186,282 | -0.23(-1.21%) |
Jan 23, 2014 | 18.75 | 19.00 | 18.35 | 18.99 | 145,146 | +0.11(+0.58%) |
Jan 22, 2014 | 18.91 | 19.00 | 18.61 | 18.88 | 77,754 | -0.08(-0.42%) |
Jan 21, 2014 | 18.73 | 19.25 | 18.56 | 18.96 | 87,405 | +0.24(+1.28%) |
Jan 17, 2014 | 18.60 | 18.72 | 18.72 | 18.72 | 83,900 | +0.15(+0.81%) |
Jan 16, 2014 | 18.25 | 18.79 | 17.75 | 18.57 | 35,615 | +0.18(+0.98%) |
Jan 15, 2014 | 18.60 | 18.70 | 18.11 | 18.39 | 79,242 | -0.21(-1.13%) |
Jan 14, 2014 | 18.38 | 18.63 | 18.24 | 18.60 | 136,633 | +0.18(+0.98%) |
Jan 13, 2014 | 18.68 | 18.70 | 18.23 | 18.42 | 67,180 | -0.28(-1.50%) |
Jan 10, 2014 | 18.79 | 18.79 | 18.29 | 18.70 | 40,050 | -0.23(-1.22%) |
Jan 09, 2014 | 19.27 | 19.27 | 18.76 | 18.93 | 62,806 | -0.15(-0.79%) |
Jan 08, 2014 | 19.20 | 19.74 | 18.71 | 19.08 | 97,918 | -0.21(-1.09%) |
Jan 07, 2014 | 19.84 | 21.13 | 19.05 | 19.29 | 115,364 | -0.38(-1.93%) |
Jan 06, 2014 | 19.25 | 20.48 | 19.16 | 19.67 | 220,807 | +0.57(+2.98%) |
Jan 03, 2014 | 19.31 | 19.31 | 18.95 | 19.10 | 108,916 | +0.00(+0.00%) |